[5985]サンコール:【精密ばね】自動車用精密ばね、プリンター・光通信向け部品主力
Yahoo! 【スタンダード/14金属製品】 売上高:639400 当期純利益:-7690 総資産:601750 時価:337億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 979 | 994 | 917 | 929 | 1,841,700 | 669,300 | 94% | ▼▼▼ | 7777 | 24 | 0 | 68% | 0% |
| 20251210 | 1,021 | 1,033 | 988 | 988 | 1,172,400 | -120,900 | 97% | ▼▼ | 8888 | 0 | 0 | 72% | 0% |
| 20251212 | 959 | 1,002 | 941 | 990 | 1,152,700 | -689,000 | 107% | ▲ | 2282 | 0 | 0 | 72% | 7% |
| 20251209 | 1,074 | 1,084 | 1,007 | 1,023 | 1,293,300 | 156,600 | 95% | ▼ | 7717 | 0 | 0 | 74% | 0% |
| 20251111 | 1,097 | 1,119 | 1,021 | 1,035 | 1,082,600 | 433,200 | 96% | ▼ | 1717 | 0 | 5 | 92% | 10% |
| 20251204 | 1,121 | 1,135 | 1,047 | 1,060 | 1,486,200 | -369,800 | 94% | ▼ | 8828 | 0 | 0 | 77% | 2% |
| 20251114 | 1,065 | 1,111 | 1,045 | 1,063 | 1,908,500 | 1,355,800 | 98% | ▼ | 1777 | 0 | 2 | 94% | 13% |
| 20251112 | 1,027 | 1,076 | 1,013 | 1,067 | 685,000 | -397,600 | 103% | ▲ | 8882 | 0 | 2 | 94% | 14% |
| 20251202 | 1,185 | 1,197 | 1,068 | 1,071 | 1,711,400 | 733,200 | 91% | ▼ | 7777 | 22 | 0 | 78% | 5% |
| 20251205 | 1,060 | 1,106 | 1,051 | 1,076 | 1,056,400 | -429,800 | 102% | ▲ | 8282 | 0 | 0 | 78% | 4% |
| 20251110 | 1,064 | 1,094 | 1,057 | 1,080 | 649,400 | -467,000 | 103% | ▲ | 8282 | 0 | 6 | 95% | 15% |
| 20251113 | 1,080 | 1,099 | 1,056 | 1,082 | 552,700 | -132,300 | 101% | ▲▲ | 2222 | 0 | 3 | 96% | 15% |
| 20251208 | 1,066 | 1,090 | 1,033 | 1,082 | 1,136,700 | 80,300 | 101% | ▲▲ | 7711 | 0 | 0 | 79% | 5% |
| 20251203 | 1,063 | 1,180 | 1,061 | 1,131 | 1,856,000 | 144,600 | 106% | ▲ | 7771 | 22 | 1 | 82% | 11% |
| 20251128 | 1,185 | 1,186 | 1,137 | 1,156 | 1,169,100 | 41,000 | 98% | ▼▼▼ | 7777 | 51 | 0 | 84% | 14% |
| 20251121 | 1,182 | 1,247 | 1,131 | 1,167 | 2,286,300 | -537,400 | 94% | ▼▼▼ | 8888 | 24 | 0 | 85% | 15% |
| 20251201 | 1,186 | 1,212 | 1,150 | 1,172 | 978,200 | -190,900 | 101% | ▲ | 2222 | 51 | 0 | 85% | 16% |
| 20251127 | 1,197 | 1,233 | 1,162 | 1,176 | 1,128,100 | 60,400 | 99% | ▼▼ | 7777 | 51 | 0 | 86% | 16% |
| 20251126 | 1,240 | 1,280 | 1,186 | 1,190 | 1,067,700 | -443,900 | 97% | ▼ | 2228 | 0 | 0 | 87% | 18% |
| 20251125 | 1,202 | 1,254 | 1,174 | 1,227 | 1,511,600 | -774,700 | 105% | ▲ | 2222 | 0 | 0 | 89% | 21% |
| 20251120 | 1,319 | 1,319 | 1,220 | 1,242 | 2,823,700 | -778,900 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 23% |
| 20251119 | 1,376 | 1,417 | 1,256 | 1,266 | 3,602,600 | -3,126,800 | 92% | ▼ | 8528 | 22 | 0 | 92% | 26% |
| 20251117 | 1,170 | 1,363 | 1,140 | 1,355 | 7,784,700 | 5,876,200 | 127% | ▲ | 1111 | 22 | 1 | 100% | 44% |
| 20251118 | 1,361 | 1,438 | 1,256 | 1,375 | 6,729,400 | -1,055,300 | 101% | ▲▲ | 2222 | 22 | 0 | 100% | 37% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-10 | 5985 | JPM Securities Japan Co Ltd. | 456,456 | 1% | ▼ | -23,900 |
| 2025-12-10 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 604,438 | 2% | ▼ | -31,500 |
| 2025-12-09 | 5985 | Barclays Capital Securities Ltd | 191,320 | 1% | ▲ | |
| 2025-12-09 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,156,635 | 3% | ▲ | 33,952 |
| 2025-12-09 | 5985 | Nomura International plc | 305,517 | 1% | ▼ | -9,175 |
| 2025-12-09 | 5985 | UBS AG | 318,720 | 1% | ▲ | 51,400 |
| 2025-12-09 | 5985 | JPM Securities Japan Co Ltd. | 480,356 | 1% | ▼ | -33,400 |
| 2025-12-09 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 635,938 | 2% | ▼ | -19,200 |
| 2025-11-11 | 5985 | GOLDMAN SACHS INTERNATIONAL | 860,783 | 3% | ▲ | 23,300 |
| 2025-11-11 | 5985 | JPM Securities Japan Co Ltd. | 576,834 | 2% | ▼ | |
| 2025-11-11 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 679,838 | 2% | ▼ | -52,900 |
| 2025-12-04 | 5985 | Citigroup Global Markets Limited | 392,500 | 1% | ▲ | 40,400 |
| 2025-12-04 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,124,283 | 3% | ▲ | 54,400 |
| 2025-12-04 | 5985 | Nomura International plc | 501,538 | 1% | ▼ | -59,934 |
| 2025-12-04 | 5985 | UBS AG | 301,720 | 1% | ▼ | -39,100 |
| 2025-12-04 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 566,938 | 2% | ▲ | 79,600 |
| 2025-11-14 | 5985 | GOLDMAN SACHS INTERNATIONAL | 940,783 | 3% | ▼ | -18,200 |
| 2025-11-14 | 5985 | Nomura International plc | 737,655 | 2% | ▲ | 225,422 |
| 2025-11-14 | 5985 | UBS AG | 222,420 | 1% | ▲ | |
| 2025-11-12 | 5985 | JPM Securities Japan Co Ltd. | 590,834 | 2% | ▲ | 14,000 |
| 2025-11-12 | 5985 | GOLDMAN SACHS INTERNATIONAL | 921,983 | 3% | ▲ | 61,200 |
| 2025-11-12 | 5985 | Nomura International plc | 512,233 | 2% | ▼ | -65,555 |
| 2025-11-12 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 636,638 | 2% | ▼ | -43,200 |
| 2025-12-02 | 5985 | Citigroup Global Markets Limited | 352,100 | 1% | ▲ | 32,800 |
| 2025-12-02 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,069,883 | 3% | ▲ | 20,900 |
| 2025-12-02 | 5985 | Nomura International plc | 665,959 | 2% | ▲ | 32,996 |
| 2025-12-02 | 5985 | モルガン・スタンレーMUFG証券株式会社 | 440,438 | 1% | ▼ | -31,600 |
| 2025-12-05 | 5985 | JPM Securities Japan Co Ltd. | 513,756 | 2% | ▲ | 20,200 |
| 2025-12-05 | 5985 | GOLDMAN SACHS INTERNATIONAL | 1,122,683 | 3% | ▼ | -1,600 |
| 2025-12-05 | 5985 | Nomura International plc | 381,587 | 1% | ▼ | -119,951 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 2,857,700 | 257,700 | 1,437,000 | 6,900 | 1,420,700 | 250,800 |
| 2025-11-21 | 3,085,500 | 301,900 | 1,491,400 | 4,900 | 1,594,100 | 297,000 |
| 2025-11-28 | 2,986,800 | 274,500 | 1,564,900 | 4,900 | 1,421,900 | 269,600 |
| 2025-12-05 | 3,085,700 | 266,000 | 1,624,800 | 4,900 | 1,460,900 | 261,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-05 16:08 | S100WYD6 | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-12-05 15:41 | S100X8OC | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |